Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
14/11/2014 | 369.03p | 369.32p | 366.74p | 368.36p | 1562831 |
13/11/2014 | 367.41p | 370.23p | 364.35p | 367.41p | 1532656 |
12/11/2014 | 370.75p | 370.75p | 364.35p | 366.83p | 902618 |
11/11/2014 | 366.83p | 371.80p | 366.16p | 369.03p | 1071288 |
10/11/2014 | 364.82p | 366.55p | 361.19p | 366.35p | 1086339 |
07/11/2014 | 367.88p | 368.65p | 362.15p | 363.29p | 2301173 |
06/11/2014 | 363.68p | 366.93p | 361.29p | 365.30p | 1351435 |
05/11/2014 | 363.77p | 367.50p | 363.77p | 365.88p | 779454 |
04/11/2014 | 362.24p | 366.93p | 360.62p | 364.35p | 1062535 |
03/11/2014 | 363.29p | 363.70p | 359.47p | 361.48p | 977697 |
31/10/2014 | 363.29p | 367.50p | 361.73p | 363.49p | 1675902 |
30/10/2014 | 358.23p | 359.28p | 352.49p | 359.28p | 1211446 |
29/10/2014 | 355.93p | 359.38p | 354.31p | 356.60p | 1072450 |
28/10/2014 | 353.93p | 354.69p | 349.67p | 354.21p | 884310 |
27/10/2014 | 355.74p | 355.74p | 348.67p | 351.34p | 1847395 |
24/10/2014 | 349.81p | 352.20p | 348.05p | 351.15p | 959858 |
23/10/2014 | 349.72p | 352.59p | 342.45p | 349.34p | 1325416 |
22/10/2014 | 341.11p | 347.62p | 341.11p | 343.41p | 1285311 |
21/10/2014 | 333.75p | 341.69p | 332.51p | 341.69p | 1420748 |
20/10/2014 | 326.97p | 333.75p | 325.63p | 333.47p | 934093 |
17/10/2014 | 329.93p | 334.90p | 325.15p | 326.68p | 1649438 |
16/10/2014 | 325.05p | 329.16p | 316.35p | 328.30p | 1503746 |
15/10/2014 | 332.80p | 337.58p | 323.71p | 324.48p | 1122480 |
14/10/2014 | 328.88p | 334.23p | 328.08p | 332.99p | 1227356 |
13/10/2014 | 331.36p | 331.75p | 328.21p | 331.46p | 1158202 |
10/10/2014 | 331.17p | 337.20p | 325.15p | 334.42p | 1468739 |
09/10/2014 | 340.25p | 340.25p | 334.23p | 334.61p | 1474505 |
08/10/2014 | 336.62p | 337.96p | 333.47p | 336.81p | 1731968 |
07/10/2014 | 341.78p | 342.45p | 336.72p | 337.20p | 2309616 |
06/10/2014 | 345.23p | 346.85p | 341.21p | 342.26p | 963706 |
03/10/2014 | 342.45p | 345.90p | 339.11p | 343.50p | 787766 |
02/10/2014 | 343.89p | 343.89p | 338.82p | 338.82p | 699867 |
01/10/2014 | 345.70p | 347.33p | 341.50p | 342.55p | 1467131 |
30/09/2014 | 350.58p | 353.88p | 344.75p | 347.14p | 2124486 |
29/09/2014 | 350.58p | 350.96p | 346.66p | 350.20p | 1084888 |
26/09/2014 | 342.36p | 351.34p | 337.77p | 349.34p | 1210511 |
25/09/2014 | 345.13p | 348.76p | 339.30p | 340.83p | 1068668 |
24/09/2014 | 348.38p | 348.38p | 344.08p | 346.76p | 911343 |
23/09/2014 | 357.18p | 357.85p | 347.52p | 347.52p | 1106107 |
22/09/2014 | 354.21p | 357.75p | 353.64p | 357.75p | 1258918 |
19/09/2014 | 356.60p | 362.91p | 353.07p | 354.98p | 3498513 |
18/09/2014 | 345.03p | 353.83p | 344.46p | 353.35p | 1356033 |
17/09/2014 | 339.59p | 347.14p | 339.59p | 345.90p | 1139234 |
16/09/2014 | 345.99p | 345.99p | 337.48p | 339.68p | 1574287 |
15/09/2014 | 344.17p | 346.76p | 341.02p | 344.46p | 715437 |
12/09/2014 | 343.70p | 348.48p | 343.70p | 346.09p | 811230 |
11/09/2014 | 346.85p | 348.19p | 343.70p | 344.08p | 819858 |
10/09/2014 | 346.95p | 348.38p | 343.79p | 344.46p | 1149589 |
09/09/2014 | 346.85p | 348.00p | 343.50p | 346.09p | 1281592 |
08/09/2014 | 351.82p | 352.49p | 346.95p | 347.81p | 1059850 |
05/09/2014 | 356.79p | 356.79p | 349.91p | 351.54p | 1163966 |
04/09/2014 | 354.98p | 357.27p | 353.93p | 356.41p | 745636 |
03/09/2014 | 356.32p | 357.80p | 354.69p | 354.69p | 1514922 |
02/09/2014 | 354.21p | 356.32p | 351.25p | 354.50p | 2146059 |
01/09/2014 | 352.11p | 355.55p | 351.92p | 354.40p | 792236 |
29/08/2014 | 351.73p | 355.26p | 349.43p | 353.83p | 1974635 |
28/08/2014 | 352.49p | 352.49p | 348.09p | 349.05p | 1492263 |
27/08/2014 | 354.79p | 356.79p | 353.87p | 355.93p | 863872 |
26/08/2014 | 359.76p | 361.77p | 357.75p | 359.28p | 995653 |
22/08/2014 | 354.79p | 360.33p | 354.79p | 357.56p | 1460536 |
21/08/2014 | 355.65p | 357.56p | 353.63p | 356.03p | 3524720 |
20/08/2014 | 358.23p | 361.38p | 355.65p | 355.74p | 1145834 |
19/08/2014 | 360.43p | 362.15p | 353.73p | 359.66p | 1217243 |
18/08/2014 | 360.62p | 361.62p | 356.79p | 358.80p | 846849 |
15/08/2014 | 356.12p | 360.43p | 355.65p | 357.85p | 2026148 |
14/08/2014 | 351.25p | 355.46p | 349.43p | 354.69p | 2332660 |
13/08/2014 | 347.52p | 352.20p | 345.61p | 351.44p | 1376292 |
12/08/2014 | 345.80p | 347.14p | 342.91p | 345.70p | 1553605 |
11/08/2014 | 343.98p | 347.04p | 341.56p | 344.37p | 1363527 |
08/08/2014 | 340.35p | 341.78p | 336.62p | 340.92p | 1452882 |
07/08/2014 | 337.86p | 343.31p | 337.86p | 340.92p | 1403363 |
06/08/2014 | 339.01p | 340.16p | 334.90p | 338.44p | 1691711 |
05/08/2014 | 340.92p | 343.79p | 339.30p | 340.16p | 977122 |
04/08/2014 | 340.06p | 341.69p | 336.24p | 340.16p | 1210452 |
01/08/2014 | 342.36p | 342.64p | 333.28p | 339.20p | 1771574 |
31/07/2014 | 340.64p | 342.17p | 337.48p | 342.17p | 2032376 |
30/07/2014 | 339.39p | 344.94p | 336.33p | 340.25p | 1171706 |
29/07/2014 | 343.89p | 348.09p | 342.74p | 343.98p | 1246154 |
28/07/2014 | 346.66p | 347.23p | 343.60p | 344.84p | 945712 |
25/07/2014 | 347.04p | 348.79p | 343.98p | 346.66p | 1474243 |
24/07/2014 | 349.15p | 349.62p | 346.76p | 348.86p | 1359484 |
23/07/2014 | 344.75p | 349.43p | 343.70p | 348.57p | 2085190 |
22/07/2014 | 341.40p | 345.90p | 339.77p | 343.70p | 1961020 |
21/07/2014 | 339.68p | 340.45p | 337.48p | 339.01p | 826026 |
18/07/2014 | 337.48p | 340.64p | 334.90p | 340.45p | 2312767 |
17/07/2014 | 337.29p | 339.59p | 337.00p | 338.06p | 2067677 |
16/07/2014 | 333.47p | 338.25p | 333.36p | 337.48p | 1336288 |
15/07/2014 | 334.23p | 335.47p | 330.60p | 331.75p | 982444 |
14/07/2014 | 333.28p | 335.47p | 331.75p | 334.80p | 1042209 |
11/07/2014 | 331.84p | 335.00p | 331.08p | 331.75p | 1402070 |
10/07/2014 | 331.84p | 332.70p | 328.30p | 332.32p | 1348200 |
09/07/2014 | 332.80p | 332.80p | 328.50p | 330.98p | 1395913 |
08/07/2014 | 337.20p | 337.20p | 331.08p | 331.17p | 1134243 |
07/07/2014 | 340.16p | 340.25p | 336.14p | 336.14p | 1366759 |
04/07/2014 | 341.88p | 342.45p | 338.34p | 338.44p | 843247 |
03/07/2014 | 338.92p | 343.22p | 337.96p | 341.21p | 1698443 |
02/07/2014 | 334.61p | 339.20p | 332.70p | 338.34p | 2106214 |
01/07/2014 | 330.98p | 334.61p | 327.44p | 332.70p | 1923245 |
30/06/2014 | 329.45p | 330.79p | 327.63p | 330.02p | 1843806 |
27/06/2014 | 327.35p | 328.21p | 325.24p | 327.63p | 3303598 |
26/06/2014 | 325.05p | 327.44p | 325.05p | 326.68p | 1790298 |
25/06/2014 | 326.39p | 328.02p | 322.85p | 325.34p | 1229640 |
24/06/2014 | 328.50p | 328.73p | 325.19p | 327.35p | 1893285 |
23/06/2014 | 328.88p | 330.35p | 326.58p | 327.73p | 1010248 |
20/06/2014 | 329.55p | 332.03p | 328.21p | 328.88p | 2892694 |
19/06/2014 | 333.08p | 335.38p | 329.74p | 329.74p | 1823976 |
18/06/2014 | 336.14p | 337.58p | 331.46p | 331.46p | 1355401 |
17/06/2014 | 342.07p | 342.07p | 333.28p | 334.90p | 1799143 |
16/06/2014 | 344.27p | 345.21p | 339.49p | 339.78p | 2076175 |
13/06/2014 | 354.79p | 354.79p | 338.06p | 344.27p | 2165223 |
12/06/2014 | 353.73p | 356.79p | 352.20p | 354.31p | 828329 |
11/06/2014 | 358.42p | 358.42p | 349.91p | 353.64p | 1268376 |
10/06/2014 | 358.71p | 359.38p | 355.46p | 357.56p | 1315922 |
09/06/2014 | 362.34p | 362.34p | 358.71p | 359.38p | 1152507 |
06/06/2014 | 355.46p | 362.15p | 353.07p | 362.15p | 1931518 |
05/06/2014 | 355.36p | 355.74p | 350.01p | 353.73p | 1384721 |
04/06/2014 | 354.12p | 355.36p | 350.48p | 354.31p | 1131532 |
03/06/2014 | 356.51p | 356.60p | 351.63p | 355.36p | 1559760 |
02/06/2014 | 353.45p | 356.60p | 353.35p | 356.60p | 1986656 |
30/05/2014 | 345.32p | 353.26p | 345.32p | 353.26p | 3176486 |
29/05/2014 | 347.71p | 349.62p | 344.46p | 346.95p | 784182 |
28/05/2014 | 348.38p | 351.81p | 346.09p | 349.15p | 1392475 |
27/05/2014 | 344.46p | 348.67p | 342.26p | 348.29p | 1466885 |
23/05/2014 | 341.31p | 342.74p | 339.68p | 342.74p | 883557 |
22/05/2014 | 337.29p | 342.84p | 335.86p | 340.06p | 1097840 |
21/05/2014 | 339.01p | 341.34p | 337.20p | 337.67p | 984552 |
20/05/2014 | 342.26p | 344.46p | 337.00p | 338.34p | 2965100 |
19/05/2014 | 341.21p | 343.70p | 339.39p | 340.16p | 898149 |
16/05/2014 | 342.93p | 344.84p | 333.75p | 340.92p | 2420072 |
15/05/2014 | 350.01p | 352.20p | 342.36p | 344.08p | 2191764 |
14/05/2014 | 348.00p | 351.15p | 348.00p | 348.95p | 1554735 |
13/05/2014 | 346.56p | 350.65p | 346.09p | 348.19p | 1425703 |
12/05/2014 | 348.00p | 350.83p | 346.28p | 346.56p | 2110881 |
09/05/2014 | 344.84p | 347.81p | 344.27p | 347.71p | 3405574 |
08/05/2014 | 339.39p | 345.13p | 338.53p | 344.27p | 2285889 |
07/05/2014 | 332.80p | 339.39p | 330.36p | 339.39p | 1685093 |
06/05/2014 | 331.75p | 333.94p | 329.55p | 333.28p | 1219770 |
02/05/2014 | 334.23p | 337.35p | 330.12p | 331.55p | 1381628 |
01/05/2014 | 334.90p | 338.15p | 331.75p | 331.75p | 489816 |
30/04/2014 | 336.33p | 338.63p | 332.61p | 334.52p | 1826746 |
29/04/2014 | 333.94p | 340.25p | 333.94p | 337.86p | 1194449 |
28/04/2014 | 335.47p | 337.20p | 332.89p | 337.00p | 1071746 |
25/04/2014 | 332.70p | 335.49p | 331.32p | 332.89p | 1230195 |
24/04/2014 | 336.43p | 337.00p | 332.51p | 334.80p | 1286599 |
23/04/2014 | 330.22p | 335.00p | 329.83p | 334.42p | 1694372 |
22/04/2014 | 325.34p | 330.41p | 324.00p | 329.83p | 1501434 |
17/04/2014 | 321.23p | 323.43p | 319.80p | 323.43p | 914517 |
16/04/2014 | 320.37p | 321.52p | 317.60p | 319.80p | 1424722 |
15/04/2014 | 316.07p | 320.18p | 313.73p | 316.07p | 1408450 |
14/04/2014 | 318.07p | 318.93p | 311.00p | 314.92p | 1011497 |
11/04/2014 | 321.13p | 322.66p | 318.07p | 318.07p | 1301478 |
10/04/2014 | 325.05p | 328.21p | 322.38p | 322.66p | 2095528 |
09/04/2014 | 324.00p | 325.91p | 323.14p | 324.96p | 2079941 |
08/04/2014 | 324.29p | 326.20p | 321.99p | 324.58p | 1500083 |
07/04/2014 | 325.34p | 326.77p | 322.85p | 324.86p | 1380974 |
04/04/2014 | 324.77p | 326.77p | 321.86p | 326.77p | 1464262 |
03/04/2014 | 322.57p | 324.67p | 321.90p | 323.81p | 1158230 |
02/04/2014 | 317.69p | 327.73p | 317.66p | 323.81p | 1411537 |
01/04/2014 | 317.98p | 320.18p | 315.40p | 318.07p | 1231710 |
31/03/2014 | 316.93p | 319.99p | 316.16p | 317.41p | 1770521 |
28/03/2014 | 315.11p | 317.69p | 311.97p | 316.35p | 1413062 |
27/03/2014 | 317.69p | 319.66p | 312.91p | 313.58p | 1433755 |
26/03/2014 | 317.31p | 325.15p | 315.59p | 317.21p | 1822990 |
25/03/2014 | 319.80p | 325.39p | 318.93p | 325.15p | 2549992 |
24/03/2014 | 314.06p | 319.99p | 314.06p | 318.65p | 2217800 |
21/03/2014 | 322.66p | 322.79p | 317.60p | 317.60p | 3927825 |
20/03/2014 | 328.40p | 330.79p | 320.75p | 320.85p | 1371199 |
19/03/2014 | 330.60p | 331.75p | 329.45p | 330.79p | 1167662 |
18/03/2014 | 328.11p | 334.04p | 326.68p | 330.98p | 1049080 |
17/03/2014 | 322.38p | 332.70p | 321.13p | 328.50p | 1563491 |
14/03/2014 | 322.57p | 324.86p | 319.03p | 321.13p | 1275407 |
13/03/2014 | 329.07p | 329.45p | 324.29p | 324.86p | 1362518 |
12/03/2014 | 332.32p | 332.84p | 327.83p | 327.83p | 2030030 |
11/03/2014 | 337.39p | 337.39p | 331.94p | 332.22p | 1477653 |
10/03/2014 | 337.67p | 339.97p | 334.42p | 336.05p | 1432272 |
07/03/2014 | 340.16p | 341.31p | 337.29p | 337.39p | 1124738 |
06/03/2014 | 343.22p | 344.56p | 340.25p | 340.83p | 1463258 |
05/03/2014 | 341.88p | 343.98p | 337.48p | 340.25p | 1086032 |
04/03/2014 | 341.40p | 342.64p | 336.33p | 341.21p | 1677340 |
03/03/2014 | 335.95p | 341.21p | 334.04p | 336.33p | 1170031 |
28/02/2014 | 340.73p | 343.12p | 338.82p | 341.21p | 2268062 |
27/02/2014 | 338.53p | 341.33p | 338.53p | 341.21p | 2718146 |
26/02/2014 | 341.59p | 342.36p | 335.86p | 338.92p | 1811435 |
25/02/2014 | 337.96p | 342.26p | 337.67p | 342.07p | 2045777 |
24/02/2014 | 338.72p | 339.87p | 337.39p | 338.82p | 1933457 |
21/02/2014 | 340.64p | 341.21p | 337.48p | 339.87p | 2748900 |
20/02/2014 | 335.76p | 338.92p | 334.59p | 338.72p | 2351280 |
19/02/2014 | 338.06p | 340.25p | 334.99p | 339.20p | 2571585 |
18/02/2014 | 345.03p | 345.03p | 337.39p | 339.20p | 3538935 |
17/02/2014 | 339.20p | 345.80p | 337.58p | 345.03p | 835842 |
14/02/2014 | 339.30p | 343.89p | 338.58p | 339.59p | 1274279 |
13/02/2014 | 336.24p | 339.87p | 335.76p | 339.68p | 1666557 |
12/02/2014 | 339.59p | 341.78p | 337.58p | 338.53p | 1513155 |
11/02/2014 | 338.72p | 340.69p | 336.24p | 339.87p | 1182417 |
10/02/2014 | 336.43p | 339.49p | 335.09p | 336.24p | 1604177 |
07/02/2014 | 330.60p | 337.86p | 329.45p | 335.76p | 2484748 |
06/02/2014 | 327.25p | 331.55p | 324.19p | 329.74p | 2057705 |
05/02/2014 | 319.22p | 326.77p | 319.22p | 324.19p | 915466 |
04/02/2014 | 323.91p | 325.72p | 321.13p | 324.29p | 1170047 |
03/02/2014 | 323.24p | 324.10p | 320.04p | 323.14p | 2249124 |
*Close Price adjusted for both dividends and splits